582 lines
27 KiB
CSV
582 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,183900,185499643,1690,1690,1690,1690,973
|
|
20231102,183800,185499643,1690,1690,1690,1690,0
|
|
20231102,183700,185499643,1690,1690,1690,1690,0
|
|
20231102,183600,185499643,1690,1690,1690,1690,0
|
|
20231102,183500,185499643,1690,1690,1690,1690,0
|
|
20231102,183400,185499643,1690,1690,1690,1690,0
|
|
20231102,183300,185499643,1690,1690,1690,1690,0
|
|
20231102,183200,185499643,1690,1690,1690,1690,0
|
|
20231102,183100,185499643,1690,1690,1690,1690,0
|
|
20231102,183000,185499643,1690,1690,1690,1690,0
|
|
20231102,182900,185499643,1690,1690,1690,1690,0
|
|
20231102,182800,185499643,1690,1690,1690,1690,0
|
|
20231102,182700,185499643,1690,1690,1690,1690,0
|
|
20231102,182600,185499643,1690,1690,1690,1690,0
|
|
20231102,182500,185499643,1690,1690,1690,1690,0
|
|
20231102,182400,185499643,1690,1690,1690,1690,0
|
|
20231102,182300,185499643,1690,1690,1690,1690,0
|
|
20231102,182200,185499643,1690,1690,1690,1690,0
|
|
20231102,182100,185499643,1690,1690,1690,1690,0
|
|
20231102,182000,185499643,1690,1690,1690,1690,0
|
|
20231102,181900,185499643,1690,1690,1690,1690,0
|
|
20231102,181800,185499643,1690,1690,1690,1690,0
|
|
20231102,181700,185499643,1690,1690,1690,1690,0
|
|
20231102,181600,185499643,1690,1690,1690,1690,0
|
|
20231102,181500,185499643,1690,1690,1690,1690,0
|
|
20231102,181400,185499643,1690,1690,1690,1690,0
|
|
20231102,181300,185499643,1690,1690,1690,1690,0
|
|
20231102,181200,185499643,1690,1690,1690,1690,0
|
|
20231102,181100,185499643,1690,1690,1690,1690,0
|
|
20231102,181000,185499643,1690,1690,1690,1690,0
|
|
20231102,180900,185499643,1690,1690,1690,1690,973
|
|
20231102,180800,185499643,1690,1690,1690,1690,0
|
|
20231102,180700,185499643,1690,1690,1690,1690,0
|
|
20231102,180600,185499643,1690,1690,1690,1690,0
|
|
20231102,180500,185499643,1690,1690,1690,1690,0
|
|
20231102,180400,185499643,1690,1690,1690,1690,0
|
|
20231102,180300,185499643,1690,1690,1690,1690,0
|
|
20231102,180200,185499643,1690,1690,1690,1690,0
|
|
20231102,180100,185499643,1690,1690,1690,1690,0
|
|
20231102,180000,185499643,1690,1690,1690,1690,0
|
|
20231102,175900,185499643,1690,1690,1690,1690,0
|
|
20231102,175800,185499643,1690,1690,1690,1690,0
|
|
20231102,175700,185499643,1690,1690,1690,1690,0
|
|
20231102,175600,185499643,1690,1690,1690,1690,0
|
|
20231102,175500,185499643,1690,1690,1690,1690,0
|
|
20231102,175400,185499643,1690,1690,1690,1690,0
|
|
20231102,175300,185499643,1690,1690,1690,1690,0
|
|
20231102,175200,185499643,1690,1690,1690,1690,0
|
|
20231102,175100,185499643,1690,1690,1690,1690,0
|
|
20231102,175000,185499643,1690,1690,1690,1690,0
|
|
20231102,174900,185499643,1690,1690,1690,1690,0
|
|
20231102,174800,185499643,1690,1690,1690,1690,0
|
|
20231102,174700,185499643,1690,1690,1690,1690,0
|
|
20231102,174600,185499643,1690,1690,1690,1690,0
|
|
20231102,174500,185499643,1690,1690,1690,1690,0
|
|
20231102,174400,185499643,1690,1690,1690,1690,0
|
|
20231102,174300,185499643,1690,1690,1690,1690,0
|
|
20231102,174200,185499643,1690,1690,1690,1690,0
|
|
20231102,174100,185499643,1690,1690,1690,1690,0
|
|
20231102,174000,185499643,1690,1690,1690,1690,0
|
|
20231102,173900,185499643,1690,1690,1690,1690,973
|
|
20231102,173800,185499643,1690,1690,1690,1690,0
|
|
20231102,173700,185499643,1690,1690,1690,1690,0
|
|
20231102,173600,185499643,1690,1690,1690,1690,0
|
|
20231102,173500,185499643,1690,1690,1690,1690,0
|
|
20231102,173400,185499643,1690,1690,1690,1690,0
|
|
20231102,173300,185499643,1690,1690,1690,1690,0
|
|
20231102,173200,185499643,1690,1690,1690,1690,0
|
|
20231102,173100,185499643,1690,1690,1690,1690,0
|
|
20231102,173000,185499643,1690,1690,1690,1690,0
|
|
20231102,172900,185499643,1690,1690,1690,1690,0
|
|
20231102,172800,185499643,1690,1690,1690,1690,0
|
|
20231102,172700,185499643,1690,1690,1690,1690,0
|
|
20231102,172600,185499643,1690,1690,1690,1690,0
|
|
20231102,172500,185499643,1690,1690,1690,1690,0
|
|
20231102,172400,185499643,1690,1690,1690,1690,0
|
|
20231102,172300,185499643,1690,1690,1690,1690,0
|
|
20231102,172200,185499643,1690,1690,1690,1690,0
|
|
20231102,172100,185499643,1690,1690,1690,1690,0
|
|
20231102,172000,185499643,1690,1690,1690,1690,0
|
|
20231102,171900,185499643,1690,1690,1690,1690,0
|
|
20231102,171800,185499643,1690,1690,1690,1690,0
|
|
20231102,171700,185499643,1690,1690,1690,1690,0
|
|
20231102,171600,185499643,1690,1690,1690,1690,0
|
|
20231102,171500,185499643,1690,1690,1690,1690,0
|
|
20231102,171400,185499643,1690,1690,1690,1690,0
|
|
20231102,171300,185499643,1690,1690,1690,1690,0
|
|
20231102,171200,185499643,1690,1690,1690,1690,0
|
|
20231102,171100,185499643,1690,1690,1690,1690,0
|
|
20231102,171000,185499643,1690,1690,1690,1690,0
|
|
20231102,170900,185499643,1690,1690,1690,1690,973
|
|
20231102,170800,185499643,1690,1690,1690,1690,0
|
|
20231102,170700,185499643,1690,1690,1690,1690,0
|
|
20231102,170600,185499643,1690,1690,1690,1690,0
|
|
20231102,170500,185499643,1690,1690,1690,1690,0
|
|
20231102,170400,185499643,1690,1690,1690,1690,0
|
|
20231102,170300,185499643,1690,1690,1690,1690,0
|
|
20231102,170200,185499643,1690,1690,1690,1690,0
|
|
20231102,170100,185499643,1690,1690,1690,1690,0
|
|
20231102,170000,185499643,1690,1690,1690,1690,0
|
|
20231102,165900,185499643,1690,1690,1690,1690,0
|
|
20231102,165800,185499643,1690,1690,1690,1690,0
|
|
20231102,165700,185499643,1690,1690,1690,1690,0
|
|
20231102,165600,185499643,1690,1690,1690,1690,0
|
|
20231102,165500,185499643,1690,1690,1690,1690,0
|
|
20231102,165400,185499643,1690,1690,1690,1690,0
|
|
20231102,165300,185499643,1690,1690,1690,1690,0
|
|
20231102,165200,185499643,1690,1690,1690,1690,0
|
|
20231102,165100,185499643,1690,1690,1690,1690,0
|
|
20231102,165000,185499643,1690,1690,1690,1690,0
|
|
20231102,164900,185499643,1690,1690,1690,1690,0
|
|
20231102,164800,185499643,1690,1690,1690,1690,0
|
|
20231102,164700,185499643,1690,1690,1690,1690,0
|
|
20231102,164600,185499643,1690,1690,1690,1690,0
|
|
20231102,164500,185499643,1690,1690,1690,1690,0
|
|
20231102,164400,185499643,1690,1690,1690,1690,0
|
|
20231102,164300,185499643,1690,1690,1690,1690,0
|
|
20231102,164200,185499643,1690,1690,1690,1690,0
|
|
20231102,164100,185499643,1690,1690,1690,1690,0
|
|
20231102,164000,185499643,1690,1690,1690,1690,0
|
|
20231102,163900,185499643,1690,1690,1690,1690,973
|
|
20231102,163800,185499643,1690,1690,1690,1690,0
|
|
20231102,163700,185499643,1690,1690,1690,1690,0
|
|
20231102,163600,185499643,1690,1690,1690,1690,0
|
|
20231102,163500,185499643,1690,1690,1690,1690,0
|
|
20231102,163400,185499643,1690,1690,1690,1690,0
|
|
20231102,163300,185499643,1690,1690,1690,1690,0
|
|
20231102,163200,185499643,1690,1690,1690,1690,0
|
|
20231102,163100,185499643,1690,1690,1690,1690,0
|
|
20231102,163000,185499643,1690,1690,1690,1690,0
|
|
20231102,162900,185499643,1690,1690,1690,1690,0
|
|
20231102,162800,185499643,1690,1690,1690,1690,0
|
|
20231102,162700,185499643,1690,1690,1690,1690,0
|
|
20231102,162600,185499643,1690,1690,1690,1690,0
|
|
20231102,162500,185499643,1690,1690,1690,1690,0
|
|
20231102,162400,185499643,1690,1690,1690,1690,0
|
|
20231102,162300,185499643,1690,1690,1690,1690,0
|
|
20231102,162200,185499643,1690,1690,1690,1690,0
|
|
20231102,162100,185499643,1690,1690,1690,1690,0
|
|
20231102,162000,185499643,1690,1690,1690,1690,0
|
|
20231102,161900,185499643,1690,1690,1690,1690,0
|
|
20231102,161800,185499643,1690,1690,1690,1690,0
|
|
20231102,161700,185499643,1690,1690,1690,1690,0
|
|
20231102,161600,185499643,1690,1690,1690,1690,0
|
|
20231102,161500,185499643,1690,1690,1690,1690,0
|
|
20231102,161400,185499643,1690,1690,1690,1690,0
|
|
20231102,161300,185499643,1690,1690,1690,1690,0
|
|
20231102,161200,185499643,1690,1690,1690,1690,0
|
|
20231102,161100,185499643,1690,1690,1690,1690,0
|
|
20231102,161000,185499643,1690,1690,1690,1690,0
|
|
20231102,160900,185499643,1690,1690,1690,1690,973
|
|
20231102,160800,185499643,1690,1690,1690,1690,0
|
|
20231102,160700,185499643,1690,1690,1690,1690,0
|
|
20231102,160600,185499643,1690,1690,1690,1690,0
|
|
20231102,160500,185499643,1690,1690,1690,1690,0
|
|
20231102,160400,185499643,1690,1690,1690,1690,0
|
|
20231102,160300,185499643,1690,1690,1690,1690,0
|
|
20231102,160200,185499643,1690,1690,1690,1690,0
|
|
20231102,160100,185499643,1690,1690,1690,1690,0
|
|
20231102,160000,185499643,1690,1690,1690,1690,0
|
|
20231102,155900,185499643,1690,1690,1690,1690,0
|
|
20231102,155800,185499643,1690,1690,1690,1690,0
|
|
20231102,155700,185499643,1690,1690,1690,1690,0
|
|
20231102,155600,185499643,1690,1690,1690,1690,0
|
|
20231102,155500,185499643,1690,1690,1690,1690,0
|
|
20231102,155400,185499643,1690,1690,1690,1690,0
|
|
20231102,155300,185499643,1690,1690,1690,1690,0
|
|
20231102,155200,185499643,1690,1690,1690,1690,0
|
|
20231102,155100,185499643,1690,1690,1690,1690,0
|
|
20231102,155000,185499643,1690,1690,1690,1690,0
|
|
20231102,154900,185499643,1690,1690,1690,1690,0
|
|
20231102,154800,185499643,1690,1690,1690,1690,0
|
|
20231102,154700,185499643,1690,1690,1690,1690,0
|
|
20231102,154600,185499643,1690,1690,1690,1690,0
|
|
20231102,154500,185499643,1690,1690,1690,1690,0
|
|
20231102,154400,185499643,1690,1690,1690,1690,0
|
|
20231102,154300,185499643,1690,1690,1690,1690,0
|
|
20231102,154200,185499643,1690,1690,1690,1690,0
|
|
20231102,154100,185499643,1690,1690,1690,1690,0
|
|
20231102,154000,185499643,1690,1690,1690,1690,0
|
|
20231102,153900,185499643,1690,1690,1690,1690,973
|
|
20231102,153800,185499643,1690,1690,1690,1690,0
|
|
20231102,153700,185499643,1690,1690,1690,1690,0
|
|
20231102,153600,185499643,1690,1690,1690,1690,0
|
|
20231102,153500,185499643,1690,1690,1690,1690,0
|
|
20231102,153400,185499643,1690,1690,1690,1690,0
|
|
20231102,153300,185499643,1690,1690,1690,1690,0
|
|
20231102,153200,185499643,1690,1690,1690,1690,0
|
|
20231102,153100,185499643,1690,1690,1690,1690,0
|
|
20231102,153000,185499643,1690,1690,1690,1690,973
|
|
20231102,152900,183855273,1695,1695,1695,1695,0
|
|
20231102,152800,183855273,1695,1695,1695,1695,0
|
|
20231102,152700,183855273,1695,1695,1695,1695,0
|
|
20231102,152600,183855273,1695,1695,1695,1695,0
|
|
20231102,152500,183855273,1695,1695,1695,1695,0
|
|
20231102,152400,183855273,1695,1695,1695,1695,0
|
|
20231102,152300,183855273,1695,1695,1695,1695,0
|
|
20231102,152200,183855273,1695,1695,1695,1695,0
|
|
20231102,152100,183855273,1695,1695,1695,1695,0
|
|
20231102,152000,183855273,1695,1695,1695,1695,0
|
|
20231102,151900,183855273,1695,1695,1695,1695,62
|
|
20231102,151800,183750183,1695,1694,1695,1694,330
|
|
20231102,151700,183191162,1693,1693,1693,1693,441
|
|
20231102,151600,182444549,1690,1690,1690,1690,5
|
|
20231102,151500,182436099,1693,1693,1693,1693,0
|
|
20231102,151400,182436099,1693,1689,1693,1689,13
|
|
20231102,151300,182414128,1689,1691,1691,1689,489
|
|
20231102,151200,181587773,1693,1693,1693,1693,1000
|
|
20231102,151100,179894773,1693,1691,1693,1691,8
|
|
20231102,151000,179881243,1693,1693,1693,1693,0
|
|
20231102,150900,179881243,1693,1693,1693,1693,1000
|
|
20231102,150800,178188243,1690,1691,1691,1690,1333
|
|
20231102,150700,175934259,1693,1693,1693,1693,0
|
|
20231102,150600,175934259,1693,1693,1693,1693,0
|
|
20231102,150500,175934259,1693,1693,1693,1693,0
|
|
20231102,150400,175934259,1693,1693,1693,1693,7
|
|
20231102,150300,175922408,1695,1695,1695,1695,0
|
|
20231102,150200,175922408,1695,1695,1695,1695,7
|
|
20231102,150100,175910543,1695,1695,1695,1695,100
|
|
20231102,150000,175741043,1696,1690,1696,1690,318
|
|
20231102,145900,175203617,1690,1693,1693,1690,1452
|
|
20231102,145800,172747998,1693,1693,1693,1693,0
|
|
20231102,145700,172747998,1693,1693,1693,1693,0
|
|
20231102,145600,172747998,1693,1693,1693,1693,222
|
|
20231102,145500,172372152,1693,1693,1693,1693,0
|
|
20231102,145400,172372152,1693,1696,1696,1693,101
|
|
20231102,145300,172201156,1694,1694,1694,1694,67
|
|
20231102,145200,172087658,1695,1695,1695,1695,0
|
|
20231102,145100,172087658,1695,1695,1695,1695,73
|
|
20231102,145000,171963923,1695,1692,1695,1692,51
|
|
20231102,144900,171877628,1692,1692,1692,1692,0
|
|
20231102,144800,171877628,1692,1692,1692,1692,0
|
|
20231102,144700,171877628,1692,1692,1692,1692,0
|
|
20231102,144600,171877628,1692,1692,1692,1692,793
|
|
20231102,144500,170535872,1695,1695,1695,1695,47
|
|
20231102,144400,170456207,1696,1696,1696,1696,0
|
|
20231102,144300,170456207,1696,1692,1696,1692,87
|
|
20231102,144200,170308999,1692,1692,1692,1692,0
|
|
20231102,144100,170308999,1692,1696,1696,1692,1034
|
|
20231102,144000,168559239,1696,1695,1696,1695,60
|
|
20231102,143900,168457480,1692,1692,1692,1692,0
|
|
20231102,143800,168457480,1692,1692,1692,1692,838
|
|
20231102,143700,167039584,1692,1694,1694,1692,483
|
|
20231102,143600,166221922,1694,1694,1694,1694,1
|
|
20231102,143500,166220228,1697,1697,1697,1697,0
|
|
20231102,143400,166220228,1697,1697,1697,1697,0
|
|
20231102,143300,166220228,1697,1697,1697,1697,0
|
|
20231102,143200,166220228,1697,1697,1697,1697,6
|
|
20231102,143100,166210046,1697,1697,1697,1697,10
|
|
20231102,143000,166193076,1697,1697,1697,1697,5
|
|
20231102,142900,166184591,1697,1695,1697,1693,912
|
|
20231102,142800,164638297,1695,1695,1695,1695,0
|
|
20231102,142700,164638297,1695,1695,1695,1695,0
|
|
20231102,142600,164638297,1695,1695,1695,1695,0
|
|
20231102,142500,164638297,1695,1695,1695,1695,10
|
|
20231102,142400,164621347,1695,1695,1695,1695,0
|
|
20231102,142300,164621347,1695,1695,1695,1695,170
|
|
20231102,142200,164333197,1695,1695,1695,1695,0
|
|
20231102,142100,164333197,1695,1695,1696,1695,544
|
|
20231102,142000,163410582,1695,1695,1695,1695,271
|
|
20231102,141900,162951237,1694,1694,1694,1694,1
|
|
20231102,141800,162949543,1694,1693,1694,1693,20
|
|
20231102,141700,162915664,1693,1693,1693,1693,0
|
|
20231102,141600,162915664,1693,1693,1693,1693,23
|
|
20231102,141500,162876725,1694,1694,1694,1694,695
|
|
20231102,141400,161699395,1695,1695,1695,1695,5
|
|
20231102,141300,161690920,1694,1695,1695,1694,2133
|
|
20231102,141200,158077598,1693,1693,1693,1693,0
|
|
20231102,141100,158077598,1693,1693,1693,1693,0
|
|
20231102,141000,158077598,1693,1696,1696,1693,301
|
|
20231102,140900,157568002,1693,1697,1697,1693,784
|
|
20231102,140800,156238686,1697,1695,1697,1695,282
|
|
20231102,140700,155760532,1695,1693,1695,1693,1201
|
|
20231102,140600,153726837,1693,1693,1693,1693,652
|
|
20231102,140500,152623001,1693,1696,1696,1693,1087
|
|
20231102,140400,150782004,1694,1695,1697,1694,4928
|
|
20231102,140300,142426443,1695,1695,1695,1695,1507
|
|
20231102,140200,139872078,1692,1692,1695,1692,3762
|
|
20231102,140100,133506525,1695,1695,1695,1695,720
|
|
20231102,140000,132286125,1695,1691,1696,1691,12007
|
|
20231102,135900,111955039,1691,1689,1691,1689,4392
|
|
20231102,135800,104531573,1689,1689,1689,1689,0
|
|
20231102,135700,104531573,1689,1689,1689,1689,0
|
|
20231102,135600,104531573,1689,1689,1689,1689,592
|
|
20231102,135500,103531685,1689,1689,1689,1689,0
|
|
20231102,135400,103531685,1689,1689,1689,1689,0
|
|
20231102,135300,103531685,1689,1689,1689,1689,0
|
|
20231102,135200,103531685,1689,1689,1689,1689,0
|
|
20231102,135100,103531685,1689,1689,1689,1689,0
|
|
20231102,135000,103531685,1689,1689,1689,1689,0
|
|
20231102,134900,103531685,1689,1689,1689,1689,0
|
|
20231102,134800,103531685,1689,1689,1689,1689,0
|
|
20231102,134700,103531685,1689,1689,1689,1689,0
|
|
20231102,134600,103531685,1689,1689,1689,1689,0
|
|
20231102,134500,103531685,1689,1689,1689,1689,1
|
|
20231102,134400,103529996,1687,1687,1687,1687,0
|
|
20231102,134300,103529996,1687,1687,1687,1687,279
|
|
20231102,134200,103059323,1688,1688,1688,1688,0
|
|
20231102,134100,103059323,1688,1688,1688,1688,0
|
|
20231102,134000,103059323,1688,1687,1688,1687,158
|
|
20231102,133900,102792719,1689,1689,1689,1689,0
|
|
20231102,133800,102792719,1689,1689,1689,1689,4
|
|
20231102,133700,102785963,1687,1687,1687,1687,10
|
|
20231102,133600,102769093,1689,1687,1689,1687,580
|
|
20231102,133500,101790473,1689,1689,1689,1689,0
|
|
20231102,133400,101790473,1689,1689,1689,1689,200
|
|
20231102,133300,101452673,1690,1690,1690,1690,0
|
|
20231102,133200,101452673,1690,1690,1690,1690,270
|
|
20231102,133100,100996373,1690,1690,1690,1690,0
|
|
20231102,133000,100996373,1690,1690,1690,1690,0
|
|
20231102,132900,100996373,1690,1690,1690,1690,100
|
|
20231102,132800,100827373,1690,1690,1690,1690,0
|
|
20231102,132700,100827373,1690,1690,1690,1690,0
|
|
20231102,132600,100827373,1690,1690,1690,1690,200
|
|
20231102,132500,100489373,1691,1691,1691,1691,0
|
|
20231102,132400,100489373,1691,1691,1691,1691,0
|
|
20231102,132300,100489373,1691,1691,1691,1691,0
|
|
20231102,132200,100489373,1691,1691,1691,1691,21
|
|
20231102,132100,100453862,1691,1691,1691,1691,0
|
|
20231102,132000,100453862,1691,1691,1691,1691,0
|
|
20231102,131900,100453862,1691,1692,1692,1691,1000
|
|
20231102,131800,98762764,1693,1693,1693,1693,72
|
|
20231102,131700,98640868,1692,1693,1693,1692,1247
|
|
20231102,131600,96529763,1693,1692,1693,1692,9
|
|
20231102,131500,96514534,1692,1692,1692,1692,0
|
|
20231102,131400,96514534,1692,1692,1692,1692,0
|
|
20231102,131300,96514534,1692,1692,1692,1692,2
|
|
20231102,131200,96511150,1692,1692,1692,1692,0
|
|
20231102,131100,96511150,1692,1692,1692,1692,0
|
|
20231102,131000,96511150,1692,1692,1692,1692,0
|
|
20231102,130900,96511150,1692,1692,1692,1692,0
|
|
20231102,130800,96511150,1692,1692,1692,1692,0
|
|
20231102,130700,96511150,1692,1692,1692,1692,0
|
|
20231102,130600,96511150,1692,1692,1692,1692,0
|
|
20231102,130500,96511150,1692,1692,1692,1692,0
|
|
20231102,130400,96511150,1692,1692,1692,1692,600
|
|
20231102,130300,95495950,1691,1691,1691,1691,0
|
|
20231102,130200,95495950,1691,1691,1691,1691,280
|
|
20231102,130100,95022470,1691,1691,1691,1691,0
|
|
20231102,130000,95022470,1691,1691,1691,1691,0
|
|
20231102,125900,95022470,1691,1691,1691,1691,557
|
|
20231102,125800,94080583,1691,1691,1691,1691,0
|
|
20231102,125700,94080583,1691,1691,1691,1691,0
|
|
20231102,125600,94080583,1691,1691,1691,1691,0
|
|
20231102,125500,94080583,1691,1691,1691,1691,0
|
|
20231102,125400,94080583,1691,1691,1691,1691,1182
|
|
20231102,125300,92081821,1691,1691,1691,1691,0
|
|
20231102,125200,92081821,1691,1691,1691,1691,0
|
|
20231102,125100,92081821,1691,1691,1691,1691,0
|
|
20231102,125000,92081821,1691,1691,1691,1691,0
|
|
20231102,124900,92081821,1691,1691,1691,1691,0
|
|
20231102,124800,92081821,1691,1691,1691,1691,0
|
|
20231102,124700,92081821,1691,1691,1691,1691,0
|
|
20231102,124600,92081821,1691,1691,1691,1691,0
|
|
20231102,124500,92081821,1691,1691,1691,1691,1
|
|
20231102,124400,92080130,1691,1691,1691,1691,0
|
|
20231102,124300,92080130,1691,1691,1691,1691,0
|
|
20231102,124200,92080130,1691,1691,1691,1691,1
|
|
20231102,124100,92078439,1691,1691,1691,1691,0
|
|
20231102,124000,92078439,1691,1691,1691,1691,0
|
|
20231102,123900,92078439,1691,1691,1691,1691,0
|
|
20231102,123800,92078439,1691,1691,1691,1691,0
|
|
20231102,123700,92078439,1691,1691,1691,1691,0
|
|
20231102,123600,92078439,1691,1691,1691,1691,0
|
|
20231102,123500,92078439,1691,1691,1691,1691,0
|
|
20231102,123400,92078439,1691,1691,1691,1691,0
|
|
20231102,123300,92078439,1691,1691,1691,1691,0
|
|
20231102,123200,92078439,1691,1691,1691,1691,111
|
|
20231102,123100,91890738,1691,1691,1691,1691,0
|
|
20231102,123000,91890738,1691,1691,1691,1691,187
|
|
20231102,122900,91574521,1689,1690,1690,1689,151
|
|
20231102,122800,91319481,1691,1691,1691,1691,12
|
|
20231102,122700,91299189,1691,1691,1691,1691,1
|
|
20231102,122600,91297498,1691,1691,1691,1691,10
|
|
20231102,122500,91280588,1687,1687,1687,1687,0
|
|
20231102,122400,91280588,1687,1687,1687,1687,0
|
|
20231102,122300,91280588,1687,1689,1689,1687,354
|
|
20231102,122200,90683052,1692,1692,1692,1692,19
|
|
20231102,122100,90650904,1692,1692,1692,1692,6
|
|
20231102,122000,90640752,1692,1692,1692,1692,0
|
|
20231102,121900,90640752,1692,1692,1692,1692,100
|
|
20231102,121800,90471552,1692,1692,1692,1692,1063
|
|
20231102,121700,88672956,1693,1693,1693,1693,220
|
|
20231102,121600,88300496,1693,1693,1693,1693,200
|
|
20231102,121500,87961896,1693,1693,1693,1693,400
|
|
20231102,121400,87284696,1693,1693,1693,1693,0
|
|
20231102,121300,87284696,1693,1693,1693,1693,71
|
|
20231102,121200,87164493,1694,1694,1694,1694,100
|
|
20231102,121100,86995093,1694,1694,1694,1694,613
|
|
20231102,121000,85956671,1693,1693,1693,1693,116
|
|
20231102,120900,85760283,1693,1693,1693,1693,0
|
|
20231102,120800,85760283,1693,1693,1693,1693,0
|
|
20231102,120700,85760283,1693,1693,1693,1693,0
|
|
20231102,120600,85760283,1693,1693,1693,1693,1
|
|
20231102,120500,85758590,1693,1693,1693,1693,500
|
|
20231102,120400,84912090,1693,1693,1693,1693,0
|
|
20231102,120300,84912090,1693,1693,1693,1693,0
|
|
20231102,120200,84912090,1693,1693,1693,1693,0
|
|
20231102,120100,84912090,1693,1693,1693,1693,1
|
|
20231102,120000,84910397,1692,1692,1692,1692,0
|
|
20231102,115900,84910397,1692,1692,1692,1692,0
|
|
20231102,115800,84910397,1692,1692,1692,1692,1
|
|
20231102,115700,84908705,1692,1692,1692,1692,0
|
|
20231102,115600,84908705,1692,1692,1692,1692,96
|
|
20231102,115500,84746273,1690,1690,1690,1690,0
|
|
20231102,115400,84746273,1690,1690,1690,1690,0
|
|
20231102,115300,84746273,1690,1690,1690,1690,0
|
|
20231102,115200,84746273,1690,1690,1690,1690,577
|
|
20231102,115100,83771143,1690,1690,1690,1690,0
|
|
20231102,115000,83771143,1690,1690,1690,1690,0
|
|
20231102,114900,83771143,1690,1690,1690,1690,0
|
|
20231102,114800,83771143,1690,1690,1690,1690,0
|
|
20231102,114700,83771143,1690,1690,1690,1690,0
|
|
20231102,114600,83771143,1690,1690,1690,1690,0
|
|
20231102,114500,83771143,1690,1690,1690,1690,0
|
|
20231102,114400,83771143,1690,1690,1690,1690,0
|
|
20231102,114300,83771143,1690,1690,1690,1690,0
|
|
20231102,114200,83771143,1690,1690,1690,1690,0
|
|
20231102,114100,83771143,1690,1690,1690,1690,0
|
|
20231102,114000,83771143,1690,1690,1690,1690,0
|
|
20231102,113900,83771143,1690,1690,1690,1690,0
|
|
20231102,113800,83771143,1690,1691,1691,1690,458
|
|
20231102,113700,82996960,1692,1692,1692,1692,0
|
|
20231102,113600,82996960,1692,1691,1692,1691,14
|
|
20231102,113500,82973282,1693,1693,1693,1693,0
|
|
20231102,113400,82973282,1693,1692,1693,1692,121
|
|
20231102,113300,82768539,1691,1689,1691,1689,1478
|
|
20231102,113200,80270516,1689,1689,1689,1689,1020
|
|
20231102,113100,78547736,1689,1689,1689,1689,31
|
|
20231102,113000,78495377,1689,1689,1689,1689,45
|
|
20231102,112900,78419372,1689,1689,1689,1689,0
|
|
20231102,112800,78419372,1689,1688,1689,1688,2019
|
|
20231102,112700,75009363,1687,1683,1687,1683,8009
|
|
20231102,112600,61508282,1677,1677,1677,1677,0
|
|
20231102,112500,61508282,1677,1677,1677,1677,0
|
|
20231102,112400,61508282,1677,1677,1677,1677,103
|
|
20231102,112300,61335551,1677,1677,1677,1677,200
|
|
20231102,112200,61000151,1677,1677,1677,1677,0
|
|
20231102,112100,61000151,1677,1677,1677,1677,0
|
|
20231102,112000,61000151,1677,1677,1677,1677,0
|
|
20231102,111900,61000151,1677,1680,1680,1677,2610
|
|
20231102,111800,56618809,1683,1683,1683,1683,0
|
|
20231102,111700,56618809,1683,1683,1683,1683,0
|
|
20231102,111600,56618809,1683,1683,1683,1683,0
|
|
20231102,111500,56618809,1683,1683,1683,1683,0
|
|
20231102,111400,56618809,1683,1683,1683,1683,0
|
|
20231102,111300,56618809,1683,1683,1683,1683,0
|
|
20231102,111200,56618809,1683,1683,1683,1683,0
|
|
20231102,111100,56618809,1683,1683,1683,1683,0
|
|
20231102,111000,56618809,1683,1683,1683,1683,1
|
|
20231102,110900,56617126,1679,1679,1679,1679,0
|
|
20231102,110800,56617126,1679,1679,1679,1679,3
|
|
20231102,110700,56612089,1685,1685,1685,1685,0
|
|
20231102,110600,56612089,1685,1684,1685,1679,3263
|
|
20231102,110500,51116149,1684,1684,1684,1684,14
|
|
20231102,110400,51092573,1684,1684,1684,1684,0
|
|
20231102,110300,51092573,1684,1684,1684,1684,7
|
|
20231102,110200,51080785,1682,1682,1682,1682,0
|
|
20231102,110100,51080785,1682,1682,1682,1682,1000
|
|
20231102,110000,49398785,1679,1682,1682,1679,700
|
|
20231102,105900,48222025,1681,1681,1681,1681,0
|
|
20231102,105800,48222025,1681,1682,1682,1681,700
|
|
20231102,105700,47044646,1680,1680,1680,1680,0
|
|
20231102,105600,47044646,1680,1680,1680,1680,0
|
|
20231102,105500,47044646,1680,1680,1680,1680,0
|
|
20231102,105400,47044646,1680,1680,1680,1680,0
|
|
20231102,105300,47044646,1680,1680,1680,1680,70
|
|
20231102,105200,46927046,1680,1684,1684,1680,1000
|
|
20231102,105100,45245843,1684,1684,1684,1684,0
|
|
20231102,105000,45245843,1684,1684,1684,1684,0
|
|
20231102,104900,45245843,1684,1684,1684,1684,5
|
|
20231102,104800,45237423,1684,1684,1684,1684,0
|
|
20231102,104700,45237423,1684,1684,1684,1684,100
|
|
20231102,104600,45069023,1685,1685,1685,1685,0
|
|
20231102,104500,45069023,1685,1685,1685,1685,51
|
|
20231102,104400,44983088,1685,1685,1685,1685,0
|
|
20231102,104300,44983088,1685,1685,1685,1685,0
|
|
20231102,104200,44983088,1685,1685,1685,1685,100
|
|
20231102,104100,44814588,1686,1686,1686,1686,0
|
|
20231102,104000,44814588,1686,1686,1686,1686,355
|
|
20231102,103900,44216058,1687,1687,1687,1687,0
|
|
20231102,103800,44216058,1687,1687,1687,1687,0
|
|
20231102,103700,44216058,1687,1687,1687,1687,0
|
|
20231102,103600,44216058,1687,1687,1687,1687,0
|
|
20231102,103500,44216058,1687,1687,1687,1687,300
|
|
20231102,103400,43709958,1687,1687,1687,1687,0
|
|
20231102,103300,43709958,1687,1687,1687,1687,1
|
|
20231102,103200,43708271,1685,1684,1685,1684,3598
|
|
20231102,103100,37646140,1685,1684,1685,1684,5
|
|
20231102,103000,37637719,1685,1685,1685,1685,1900
|
|
20231102,102900,34436219,1687,1687,1687,1687,0
|
|
20231102,102800,34436219,1687,1687,1687,1687,13
|
|
20231102,102700,34414288,1687,1687,1687,1687,0
|
|
20231102,102600,34414288,1687,1687,1687,1687,0
|
|
20231102,102500,34414288,1687,1687,1687,1687,0
|
|
20231102,102400,34414288,1687,1687,1687,1687,0
|
|
20231102,102300,34414288,1687,1687,1687,1687,1
|
|
20231102,102200,34412601,1685,1685,1685,1685,61
|
|
20231102,102100,34309816,1685,1685,1685,1685,0
|
|
20231102,102000,34309816,1685,1685,1685,1685,37
|
|
20231102,101900,34247471,1688,1688,1688,1688,1
|
|
20231102,101800,34245783,1687,1687,1687,1687,1
|
|
20231102,101700,34244096,1688,1688,1688,1688,0
|
|
20231102,101600,34244096,1688,1688,1688,1688,2
|
|
20231102,101500,34240720,1688,1688,1688,1688,1
|
|
20231102,101400,34239032,1686,1686,1686,1686,0
|
|
20231102,101300,34239032,1686,1686,1686,1686,6
|
|
20231102,101200,34228916,1689,1689,1689,1689,3
|
|
20231102,101100,34223849,1689,1689,1689,1689,0
|
|
20231102,101000,34223849,1689,1687,1689,1687,61
|
|
20231102,100900,34120940,1687,1688,1688,1687,104
|
|
20231102,100800,33945390,1687,1687,1687,1687,101
|
|
20231102,100700,33775003,1687,1687,1687,1687,0
|
|
20231102,100600,33775003,1687,1685,1687,1685,105
|
|
20231102,100500,33597973,1686,1683,1686,1683,4452
|
|
20231102,100400,26101211,1682,1681,1682,1681,446
|
|
20231102,100300,25351405,1680,1680,1680,1680,245
|
|
20231102,100200,24939805,1681,1681,1681,1681,1
|
|
20231102,100100,24938124,1680,1680,1680,1680,539
|
|
20231102,100000,24032604,1680,1680,1680,1680,0
|
|
20231102,095900,24032604,1680,1680,1680,1680,0
|
|
20231102,095800,24032604,1680,1677,1680,1677,493
|
|
20231102,095700,23205840,1681,1681,1681,1681,0
|
|
20231102,095600,23205840,1681,1680,1681,1680,809
|
|
20231102,095500,21846719,1680,1680,1680,1680,2
|
|
20231102,095400,21843359,1680,1680,1680,1680,0
|
|
20231102,095300,21843359,1680,1680,1680,1680,1
|
|
20231102,095200,21841679,1680,1680,1680,1680,0
|
|
20231102,095100,21841679,1680,1680,1680,1680,0
|
|
20231102,095000,21841679,1680,1680,1680,1680,0
|
|
20231102,094900,21841679,1680,1680,1680,1680,0
|
|
20231102,094800,21841679,1680,1680,1680,1680,0
|
|
20231102,094700,21841679,1680,1678,1680,1678,500
|
|
20231102,094600,21002079,1680,1680,1680,1680,0
|
|
20231102,094500,21002079,1680,1680,1680,1680,0
|
|
20231102,094400,21002079,1680,1680,1680,1680,0
|
|
20231102,094300,21002079,1680,1680,1680,1680,1
|
|
20231102,094200,21000399,1680,1680,1680,1680,0
|
|
20231102,094100,21000399,1680,1680,1680,1680,0
|
|
20231102,094000,21000399,1680,1680,1680,1675,52
|
|
20231102,093900,20913044,1680,1680,1680,1680,3
|
|
20231102,093800,20908004,1681,1681,1681,1681,232
|
|
20231102,093700,20518012,1681,1681,1681,1681,0
|
|
20231102,093600,20518012,1681,1681,1681,1681,100
|
|
20231102,093500,20349912,1681,1682,1682,1681,207
|
|
20231102,093400,20001744,1682,1682,1682,1682,1
|
|
20231102,093300,20000062,1682,1683,1683,1682,3
|
|
20231102,093200,19995014,1685,1685,1685,1685,0
|
|
20231102,093100,19995014,1685,1685,1685,1685,0
|
|
20231102,093000,19995014,1685,1685,1685,1685,0
|
|
20231102,092900,19995014,1685,1685,1685,1685,0
|
|
20231102,092800,19995014,1685,1685,1685,1685,0
|
|
20231102,092700,19995014,1685,1685,1685,1685,1
|
|
20231102,092600,19993329,1680,1680,1680,1680,100
|
|
20231102,092500,19825329,1685,1685,1685,1685,705
|
|
20231102,092400,18637404,1685,1685,1685,1685,70
|
|
20231102,092300,18519454,1685,1680,1685,1680,897
|
|
20231102,092200,17010564,1679,1675,1679,1675,4610
|
|
20231102,092100,9281403,1673,1673,1673,1673,0
|
|
20231102,092000,9281403,1673,1673,1673,1673,74
|
|
20231102,091900,9157601,1675,1675,1675,1675,2
|
|
20231102,091800,9154251,1675,1675,1675,1675,1
|
|
20231102,091700,9152576,1676,1676,1676,1676,0
|
|
20231102,091600,9152576,1676,1676,1676,1676,121
|
|
20231102,091500,8949780,1671,1671,1671,1671,6
|
|
20231102,091400,8939754,1676,1676,1676,1676,92
|
|
20231102,091300,8785562,1676,1676,1676,1676,537
|
|
20231102,091200,7885550,1677,1674,1677,1674,1912
|
|
20231102,091100,4682129,1674,1674,1674,1674,25
|
|
20231102,091000,4640279,1674,1672,1674,1672,577
|
|
20231102,090900,3675000,1673,1673,1673,1673,119
|
|
20231102,090800,3475913,1673,1673,1673,1673,23
|
|
20231102,090700,3437434,1664,1664,1664,1664,0
|
|
20231102,090600,3437434,1664,1669,1673,1664,599
|
|
20231102,090500,2436321,1669,1669,1669,1669,161
|
|
20231102,090400,2167612,1669,1669,1669,1669,112
|
|
20231102,090300,1980684,1669,1671,1674,1669,210
|
|
20231102,090200,1629903,1674,1674,1674,1674,0
|
|
20231102,090100,1629903,1674,1674,1674,1674,301
|
|
20231102,090000,1126029,1674,1673,1674,1673,673
|